Sahamitr Pressure Container Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.300	9.300	9.250	9.250	7.944	27,301
2025-01-20	9.350	9.350	9.250	9.300	7.987	18,404
2025-01-17	9.300	9.350	9.250	9.300	7.987	24,501
2025-01-16	9.300	9.350	9.250	9.250	7.944	59,000
2025-01-15	9.300	9.400	9.200	9.200	7.901	178,310
2025-01-14	9.250	9.350	9.250	9.350	8.030	25,420
2025-01-13	9.400	9.400	9.300	9.300	7.987	32,330
2025-01-10	9.300	9.400	9.300	9.350	8.030	28,211
2025-01-09	9.400	9.400	9.300	9.300	7.987	74,405
2025-01-08	9.400	9.450	9.350	9.400	8.073	60,609
2025-01-07	9.400	9.450	9.350	9.400	8.073	76,700
2025-01-06	9.400	9.400	9.350	9.350	8.030	41,422
2025-01-03	9.350	9.400	9.350	9.350	8.030	58,049
2025-01-02	9.350	9.400	9.350	9.400	8.073	11,900
2024-12-30	9.350	9.450	9.350	9.400	8.073	32,315
2024-12-27	9.350	9.400	9.350	9.350	8.030	18,513
2024-12-26	9.350	9.400	9.350	9.350	8.030	97,400
2024-12-25	9.350	9.400	9.350	9.350	8.030	18,706
2024-12-24	9.350	9.350	9.300	9.350	8.030	16,703
2024-12-23	9.300	9.350	9.300	9.300	7.987	33,200
2024-12-20	9.300	9.350	9.250	9.300	7.987	49,715
2024-12-19	9.250	9.350	9.250	9.300	7.987	45,502
2024-12-18	9.300	9.300	9.250	9.250	7.944	56,010
2024-12-17	9.300	9.350	9.250	9.250	7.944	39,100
2024-12-16	9.200	9.300	9.200	9.250	7.944	82,800
2024-12-13	9.200	9.250	9.200	9.200	7.901	94,727
2024-12-12	9.250	9.250	9.200	9.200	7.901	83,311
2024-12-11	9.150	9.250	9.150	9.250	7.944	98,801
2024-12-09	9.200	9.250	9.150	9.200	7.901	107,934
2024-12-06	9.300	9.300	9.150	9.250	7.944	55,084
2024-12-04	9.450	9.450	9.200	9.250	7.944	10,375
2024-12-03	9.450	9.450	9.350	9.400	8.073	9,326
2024-12-02	9.450	9.450	9.300	9.350	8.030	9,136
2024-11-29	9.200	9.400	9.150	9.400	8.073	33,140
2024-11-28	9.050	9.200	9.050	9.150	7.858	38,101
2024-11-27	9.350	9.350	9.050	9.100	7.815	118,100
2024-11-26	9.400	9.400	9.300	9.300	7.987	102,523
2024-11-25	9.450	9.450	9.300	9.350	8.030	73,993
2024-11-22	9.250	9.350	9.250	9.350	8.030	92,542
2024-11-21	9.150	9.250	9.150	9.200	7.901	46,858
2024-11-20	9.200	9.200	9.150	9.150	7.858	9,302
2024-11-19	9.200	9.250	9.150	9.200	7.901	41,422
2024-11-18	9.250	9.250	9.100	9.150	7.858	76,937
2024-11-15	9.200	9.300	9.200	9.250	7.944	91,862
2024-11-14	9.300	9.300	9.200	9.250	7.944	30,853
2024-11-13	9.300	9.300	9.250	9.300	7.987	94,000
2024-11-12	9.400	9.450	9.250	9.250	7.944	139,357
2024-11-11	9.600	9.600	9.500	9.500	8.159	16,803
2024-11-08	9.450	9.550	9.300	9.550	8.202	164,638
2024-11-07	9.750	9.800	9.500	9.650	8.287	193,109
2024-11-06	9.800	9.850	9.750	9.750	8.373	45,805
2024-11-05	9.900	9.900	9.800	9.800	8.416	124,120
2024-11-04	9.900	9.950	9.850	9.850	8.459	124,842
2024-11-01	9.800	9.850	9.800	9.850	8.459	64,216
2024-10-31	9.750	9.850	9.750	9.800	8.416	96,136
2024-10-30	9.800	9.800	9.750	9.750	8.373	49,190
2024-10-29	9.800	9.850	9.800	9.850	8.459	7,906
2024-10-28	9.900	9.900	9.800	9.800	8.416	187,601
2024-10-25	9.900	9.900	9.850	9.900	8.502	68,700
2024-10-24	9.900	9.950	9.850	9.900	8.502	110,502

← NewerPage 8 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.4500 THB
2026-04-07	0.3000 THB
2025-08-20	0.4000 THB
2025-04-04	0.2700 THB
2024-08-21	0.4000 THB
2024-04-04	0.2100 THB
2023-08-23	0.2100 THB
2023-04-07	0.4000 THB
2022-08-23	0.6000 THB
2022-04-07	0.4700 THB
2021-08-23	0.3500 THB
2021-04-07	0.4300 THB
2020-08-21	0.3700 THB
2020-04-07	0.1800 THB
2019-08-21	0.2400 THB
2019-04-04	0.3300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.